Wallix Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.720	15.720	15.340	15.500	15.500	11,515
2025-05-22	15.340	15.720	13.840	15.720	15.720	14,681
2025-05-21	15.800	15.840	15.260	15.500	15.500	6,597
2025-05-20	15.640	15.940	15.640	15.940	15.940	5,731
2025-05-19	15.640	15.900	15.640	15.660	15.660	22,072
2025-05-16	15.660	15.900	15.640	15.660	15.660	12,969
2025-05-15	15.640	16.260	15.640	15.760	15.760	14,056
2025-05-14	16.040	16.312	15.602	16.200	16.200	6,372
2025-05-13	16.800	16.800	16.100	16.422	16.422	7,132
2025-05-12	16.820	16.820	15.140	16.422	16.422	42,547
2025-05-09	17.390	17.390	16.320	16.700	16.700	13,128
2025-05-08	17.258	17.480	16.820	17.450	17.450	14,034
2025-05-07	17.198	17.260	17.000	17.260	17.260	13,288
2025-05-06	17.294	17.410	16.908	17.200	17.200	15,120
2025-05-05	16.720	17.490	16.500	17.490	17.490	21,028
2025-05-02	16.920	17.078	16.190	16.780	16.780	29,907
2025-04-30	16.430	16.850	16.180	16.850	16.850	14,132
2025-04-29	15.750	16.430	15.636	16.340	16.340	25,352
2025-04-28	15.300	15.740	15.100	15.740	15.740	10,202
2025-04-25	14.850	15.358	14.720	15.300	15.300	10,680
2025-04-24	14.980	15.020	14.700	14.900	14.900	27,181
2025-04-23	15.650	15.740	14.280	14.420	14.420	23,551
2025-04-22	15.200	15.750	15.200	15.664	15.664	19,319
2025-04-17	14.922	15.148	14.824	15.148	15.148	10,118
2025-04-16	14.440	15.148	14.438	15.000	15.000	20,074
2025-04-15	13.950	14.490	13.948	14.400	14.400	17,664
2025-04-14	13.600	14.200	13.530	14.050	14.050	19,330
2025-04-11	13.300	14.040	12.820	13.062	13.062	37,506
2025-04-10	12.900	13.200	12.900	13.130	13.130	26,457
2025-04-09	12.600	12.650	12.250	12.600	12.600	7,025
2025-04-08	12.640	12.898	12.462	12.650	12.650	10,211
2025-04-07	11.408	12.900	9.994	12.796	12.796	59,053
2025-04-04	12.980	12.980	11.700	11.700	11.700	31,172
2025-04-03	12.660	13.120	12.660	12.820	12.820	9,611
2025-04-02	13.180	13.180	12.520	13.000	13.000	9,154
2025-04-01	13.680	13.680	13.220	13.340	13.340	3,000
2025-03-31	13.480	13.700	12.620	13.700	13.700	20,937
2025-03-28	13.680	13.680	13.540	13.560	13.560	7,023
2025-03-27	13.700	13.760	13.620	13.640	13.640	14,140
2025-03-26	13.380	13.580	13.160	13.580	13.580	8,461
2025-03-25	13.400	13.620	13.040	13.500	13.500	23,429
2025-03-24	13.480	13.540	13.020	13.020	13.020	14,775
2025-03-21	13.480	13.680	12.500	13.420	13.420	45,959
2025-03-20	13.140	13.160	12.920	13.160	13.160	13,725
2025-03-19	12.640	13.360	12.640	13.160	13.160	34,737
2025-03-18	12.360	12.600	12.360	12.500	12.500	37,802
2025-03-17	12.060	12.400	12.060	12.300	12.300	19,605
2025-03-14	11.780	11.780	11.540	11.760	11.760	3,177
2025-03-13	11.540	11.720	11.540	11.600	11.600	4,030
2025-03-12	11.520	11.720	11.520	11.580	11.580	2,718
2025-03-11	11.680	11.800	11.600	11.680	11.680	4,742
2025-03-10	11.900	11.900	11.700	11.900	11.900	7,657
2025-03-07	11.900	11.940	11.600	11.940	11.940	13,685
2025-03-06	11.900	11.940	11.600	11.940	11.940	6,830
2025-03-05	11.960	12.080	11.640	11.900	11.900	6,881
2025-03-04	12.260	12.260	11.900	12.080	12.080	15,623
2025-03-03	11.940	12.300	11.740	12.300	12.300	29,884
2025-02-28	12.000	12.000	11.800	12.000	12.000	5,316
2025-02-27	11.520	12.160	11.520	12.160	12.160	19,166
2025-02-26	11.600	11.680	11.520	11.680	11.680	11,597

← NewerPage 7 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.